Sysgration Ltd (5309)

5309
🏛️ 대만 →
66.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 40.15 40.35 39.85 39.95 0.0M
2021-12-29 40.50 40.90 39.90 40.05 0.0M
2021-12-28 40.75 41.40 40.30 40.40 0.0M
2021-12-27 40.10 40.90 39.90 40.30 0.0M
2021-12-24 41.50 41.50 39.75 39.95 0.0M
2021-12-23 42.00 42.30 40.85 41.15 0.0M
2021-12-22 41.30 42.00 41.10 41.40 0.0M
2021-12-21 41.05 41.25 40.45 40.95 0.0M
2021-12-20 40.00 41.40 40.00 41.05 0.0M
2021-12-17 41.00 41.35 39.50 40.00 0.0M
2021-12-16 41.50 41.75 40.75 41.20 0.0M
2021-12-15 40.60 41.40 40.50 41.15 0.0M
2021-12-14 43.05 43.45 40.00 40.90 0.0M
2021-12-13 44.90 45.10 43.00 43.00 0.0M
2021-12-10 44.00 44.50 42.35 44.50 0.0M
2021-12-09 46.45 46.70 44.50 44.50 0.0M
2021-12-08 46.05 46.70 45.05 45.15 0.0M
2021-12-07 45.60 47.00 44.65 45.85 0.0M
2021-12-06 44.20 46.20 44.10 45.45 0.0M
2021-12-03 43.65 45.45 43.60 44.50 0.0M
2021-12-02 43.00 44.65 42.60 43.05 0.0M
2021-12-01 42.90 44.15 42.70 43.40 0.0M
2021-11-30 42.30 44.75 42.30 43.40 0.0M
2021-11-29 41.80 42.85 40.50 42.25 0.0M
2021-11-26 44.95 45.15 41.80 42.90 0.0M
2021-11-25 45.30 45.75 44.30 44.95 0.0M
2021-11-24 42.65 45.60 42.35 45.15 0.0M
2021-11-23 42.70 43.70 41.70 42.05 0.0M
2021-11-22 42.95 44.20 42.80 43.00 0.0M
2021-11-19 44.50 44.90 42.40 43.65 0.0M
2021-11-18 44.55 46.50 43.60 44.10 0.0M
2021-11-17 42.30 44.30 42.30 43.50 0.0M
2021-11-16 43.25 45.55 42.00 42.05 0.0M
2021-11-15 38.00 41.55 38.00 41.55 0.0M
2021-11-12 40.40 40.40 37.80 37.80 0.0M
2021-11-11 39.25 42.00 39.00 39.00 0.0M
2021-11-10 39.05 40.20 38.30 39.50 0.0M
2021-11-09 38.10 39.60 38.00 38.85 0.0M
2021-11-08 39.65 40.25 38.00 38.00 0.0M
2021-11-05 38.95 40.00 38.40 39.80 0.0M
2021-11-04 37.40 38.50 37.30 38.20 0.0M
2021-11-03 37.65 38.15 36.90 37.00 0.0M
2021-11-02 37.70 38.95 36.00 37.10 0.0M
2021-11-01 38.00 39.20 37.60 37.70 0.0M
2021-10-29 36.00 37.75 35.50 37.10 0.0M
2021-10-28 36.45 38.00 35.60 35.70 0.0M
2021-10-27 35.35 36.80 34.80 36.60 0.0M
2021-10-26 35.00 36.35 34.10 35.70 0.0M
2021-10-25 32.00 34.20 32.00 33.85 0.0M
2021-10-22 32.35 32.35 31.50 32.00 0.0M
2021-10-21 33.05 33.55 32.25 32.25 0.0M
2021-10-20 33.20 33.50 32.20 32.85 0.0M
2021-10-19 32.00 33.45 32.00 33.00 0.0M
2021-10-18 32.60 32.80 31.80 31.85 0.0M
2021-10-15 32.30 32.75 32.00 32.10 0.0M
2021-10-14 30.75 32.15 30.30 31.85 0.0M
2021-10-13 30.65 31.10 30.00 30.25 0.0M
2021-10-12 32.00 32.40 30.25 30.45 0.0M
2021-10-08 33.35 33.90 32.45 32.45 0.0M
2021-10-07 33.15 33.80 32.80 33.05 0.0M
2021-10-06 32.85 34.45 32.60 33.00 0.0M
2021-10-05 33.10 34.80 32.55 32.70 0.0M
2021-10-04 31.60 33.45 30.85 33.10 0.0M
2021-10-01 33.00 34.20 30.80 30.85 0.0M
2021-09-30 32.35 33.40 31.50 33.20 0.0M
2021-09-29 31.90 34.20 31.45 32.00 0.0M
2021-09-28 32.35 34.65 31.90 32.80 0.0M
2021-09-27 30.30 32.50 30.30 31.70 0.0M
2021-09-24 30.60 30.60 30.25 30.25 0.0M
2021-09-23 30.70 31.20 30.20 30.25 0.0M
2021-09-22 30.05 30.55 29.90 30.10 0.0M
2021-09-17 31.35 31.45 30.25 31.10 0.0M
2021-09-16 32.15 32.70 31.20 31.25 0.0M
2021-09-15 32.15 32.80 31.80 31.95 0.0M
2021-09-14 31.70 33.35 31.65 32.20 0.0M
2021-09-13 31.50 32.20 31.10 31.70 0.0M
2021-09-10 32.00 32.55 31.10 31.40 0.0M
2021-09-09 31.20 32.75 31.15 32.75 0.0M
2021-09-08 30.75 30.75 29.80 29.80 0.0M
2021-09-07 32.50 32.50 30.50 30.70 0.0M
2021-09-06 33.10 33.50 31.50 31.75 0.0M
2021-09-03 32.50 33.30 32.10 33.00 0.0M
2021-09-02 30.90 32.30 30.90 32.00 0.0M
2021-09-01 30.80 31.40 30.75 31.10 0.0M
2021-08-31 31.40 31.40 30.50 30.75 0.0M
2021-08-30 31.35 31.80 31.15 31.35 0.0M
2021-08-27 31.00 31.80 30.90 31.25 0.0M
2021-08-26 31.90 31.90 30.80 31.20 0.0M
2021-08-25 30.85 31.50 30.85 31.30 0.0M
2021-08-24 30.45 31.45 30.00 30.85 0.0M
2021-08-23 29.55 30.20 29.55 29.90 0.0M
2021-08-20 29.30 29.90 28.70 29.00 0.0M
2021-08-19 30.90 30.90 28.95 29.10 0.0M
2021-08-18 28.80 31.40 28.35 31.10 0.0M
2021-08-17 29.50 29.70 28.90 28.90 0.0M
2021-08-16 30.85 31.55 29.10 29.15 0.0M
2021-08-13 31.95 32.10 30.80 31.05 0.0M
2021-08-12 31.25 31.90 31.25 31.35 0.0M
2021-08-11 32.30 33.00 30.55 31.05 0.0M
2021-08-10 35.10 35.10 32.90 32.90 0.0M
2021-08-09 36.50 37.25 35.05 35.10 0.0M
2021-08-06 38.60 38.70 36.50 36.50 0.0M
2021-08-05 38.25 38.90 38.15 38.25 0.0M
2021-08-04 39.00 39.90 38.30 38.35 0.0M
2021-08-03 38.55 39.40 38.30 38.70 0.0M
2021-08-02 37.70 39.40 37.60 39.20 0.0M
2021-07-30 35.15 37.50 35.15 36.50 0.0M
2021-07-29 33.95 35.40 33.85 35.00 0.0M
2021-07-28 35.10 35.10 32.05 33.60 0.0M
2021-07-27 36.00 37.25 35.05 35.10 0.0M
2021-07-26 35.65 36.60 35.50 35.50 0.0M
2021-07-23 34.15 35.90 34.00 35.55 0.0M
2021-07-22 33.70 34.60 33.40 33.85 0.0M
2021-07-21 34.55 35.05 33.15 33.25 0.0M
2021-07-20 34.50 35.20 34.00 34.05 0.0M
2021-07-19 36.00 36.00 35.05 35.05 0.0M
2021-07-16 35.35 36.35 35.00 35.65 0.0M
2021-07-15 35.50 35.95 35.15 35.50 0.0M
2021-07-14 37.50 37.80 35.25 35.35 0.0M
2021-07-13 37.50 39.50 36.90 36.95 0.0M
2021-07-12 37.00 37.70 36.90 37.10 0.0M
2021-07-09 37.55 37.95 36.65 36.90 0.0M
2021-07-08 38.40 39.20 37.70 37.95 0.0M
2021-07-07 38.00 39.25 37.30 37.55 0.0M
2021-07-06 38.70 41.25 38.00 38.45 0.0M
2021-07-05 35.50 38.35 35.15 38.35 0.0M
2021-07-02 35.00 35.40 34.15 34.90 0.0M
2021-07-01 35.00 36.40 35.00 35.00 0.0M
2021-06-30 33.10 36.30 33.10 35.80 0.0M
2021-06-29 34.00 34.10 32.30 33.05 0.0M
2021-06-28 30.75 34.00 30.25 33.90 0.0M
2021-06-25 30.05 32.00 30.05 31.40 0.0M
2021-06-24 30.40 30.65 29.95 30.00 0.0M
2021-06-23 28.80 30.45 28.55 30.20 0.0M
2021-06-22 29.60 29.60 28.65 28.65 0.0M
2021-06-21 29.75 30.00 28.70 28.70 0.0M
2021-06-18 30.25 30.45 29.95 30.10 0.0M
2021-06-17 29.80 30.20 29.75 30.00 0.0M
2021-06-16 30.50 30.50 29.75 29.80 0.0M
2021-06-15 30.60 30.75 30.05 30.50 0.0M
2021-06-11 30.90 30.90 30.30 30.35 0.0M
2021-06-10 30.20 30.55 29.70 30.55 0.0M
2021-06-09 30.25 30.95 29.65 30.20 0.0M
2021-06-08 29.80 30.70 29.65 30.15 0.0M
2021-06-07 29.50 29.60 28.20 29.15 0.0M
2021-06-04 30.10 30.30 29.35 29.40 0.0M
2021-06-03 30.30 30.70 29.90 30.10 0.0M
2021-06-02 30.60 31.20 30.05 30.15 0.0M
2021-06-01 30.35 30.80 30.15 30.40 0.0M
2021-05-31 30.65 31.20 30.10 30.20 0.0M
2021-05-28 31.00 31.25 30.50 30.65 0.0M
2021-05-27 32.20 32.90 30.25 30.50 0.0M
2021-05-26 30.20 32.20 30.10 32.20 0.0M
2021-05-25 27.20 29.30 26.80 29.30 0.0M
2021-05-24 25.70 26.85 25.65 26.65 0.0M
2021-05-21 26.60 26.60 25.90 26.25 0.0M
2021-05-20 25.40 26.90 25.40 26.15 0.0M
2021-05-19 27.15 27.90 25.60 26.15 0.0M
2021-05-18 25.20 27.25 25.00 27.25 0.0M
2021-05-17 23.90 27.05 23.90 24.80 0.0M
2021-05-14 28.00 29.15 26.35 26.35 0.0M
2021-05-13 25.50 27.65 25.00 27.00 0.0M
2021-05-12 29.80 31.45 27.75 27.75 0.0M
2021-05-11 32.55 33.20 30.60 30.80 0.0M
2021-05-10 35.20 35.20 33.80 33.85 0.0M
2021-05-07 34.45 35.40 34.45 35.00 0.0M
2021-05-06 34.05 35.20 34.00 34.40 0.0M
2021-05-05 32.85 34.25 32.20 33.65 0.0M
2021-05-04 35.10 35.50 31.50 32.90 0.0M
2021-05-03 37.00 37.20 35.00 35.00 0.0M
2021-04-29 37.30 37.65 37.00 37.10 0.0M
2021-04-28 37.80 37.80 37.05 37.30 0.0M
2021-04-27 38.25 38.35 37.70 37.80 0.0M
2021-04-26 38.10 38.45 38.05 38.20 0.0M
2021-04-23 37.65 38.40 37.00 38.00 0.0M
2021-04-22 38.95 39.20 37.60 37.70 0.0M
2021-04-21 39.00 39.10 38.50 38.60 0.0M
2021-04-20 39.30 39.30 38.70 39.00 0.0M
2021-04-19 39.50 39.55 38.90 38.95 0.0M
2021-04-16 39.10 39.70 39.05 39.30 0.0M
2021-04-15 39.00 39.20 38.40 38.90 0.0M
2021-04-14 39.00 39.75 38.00 38.50 0.0M
2021-04-13 39.60 39.60 38.80 38.80 0.0M
2021-04-12 41.90 42.20 39.70 39.75 0.0M
2021-04-09 43.70 43.70 41.65 41.65 0.0M
2021-04-08 44.35 44.50 42.95 43.80 0.0M
2021-04-07 43.90 43.90 42.05 43.60 0.0M
2021-04-06 40.60 44.00 40.60 44.00 0.0M
2021-04-01 38.50 40.30 38.25 40.15 0.0M
2021-03-31 39.00 39.40 38.05 38.20 0.0M
2021-03-30 40.00 40.05 38.95 39.10 0.0M
2021-03-29 37.40 40.50 37.40 39.70 0.0M
2021-03-26 37.45 37.80 37.40 37.80 0.0M
2021-03-25 37.45 38.40 37.40 37.45 0.0M
2021-03-24 38.15 38.15 37.20 37.45 0.0M
2021-03-23 39.20 39.55 37.80 38.25 0.0M
2021-03-22 40.05 40.05 39.00 39.15 0.0M
2021-03-19 40.65 40.70 40.00 40.05 0.0M
2021-03-18 39.85 40.95 39.50 40.95 0.0M
2021-03-17 39.55 40.00 39.05 39.45 0.0M
2021-03-16 39.90 40.20 39.50 39.50 0.0M
2021-03-15 39.20 40.75 39.20 39.90 0.0M
2021-03-12 40.00 40.25 39.00 39.40 0.0M
2021-03-11 40.00 40.40 39.55 39.90 0.0M
2021-03-10 40.95 41.00 39.30 39.70 0.0M
2021-03-09 40.50 40.85 38.80 39.70 0.0M
2021-03-08 42.40 42.95 40.45 40.80 0.0M
2021-03-05 42.20 43.00 42.20 42.35 0.0M
2021-03-04 42.50 44.00 42.15 42.95 0.0M
2021-03-03 43.75 44.00 41.60 42.85 0.0M
2021-03-02 45.80 45.80 43.60 43.60 0.0M
2021-02-26 44.30 45.45 42.85 44.85 0.0M
2021-02-25 43.95 46.00 43.25 45.55 0.0M
2021-02-24 44.30 44.85 43.15 43.15 0.0M
2021-02-23 45.15 45.55 43.60 45.00 0.0M
2021-02-22 42.25 45.55 42.20 45.55 0.0M
2021-02-19 40.00 41.95 39.50 41.45 0.0M
2021-02-18 40.00 40.30 39.50 40.05 0.0M
2021-02-17 39.55 40.40 38.70 40.00 0.0M
2021-02-05 39.70 39.90 38.00 38.30 0.0M
2021-02-04 39.40 39.60 38.80 38.95 0.0M
2021-02-03 38.50 39.90 38.15 38.65 0.0M
2021-02-02 40.80 41.00 39.05 39.30 0.0M
2021-02-01 37.00 38.05 36.00 38.05 0.0M
2021-01-29 40.00 40.10 38.00 38.00 0.0M
2021-01-28 37.40 39.45 36.55 38.95 0.0M
2021-01-27 38.85 38.90 37.50 38.00 0.0M
2021-01-26 37.70 40.40 37.70 38.60 0.0M
2021-01-25 34.10 36.90 34.10 36.90 0.0M
2021-01-22 33.65 34.00 33.00 33.55 0.0M
2021-01-21 34.25 35.35 33.85 34.20 0.0M
2021-01-20 36.40 36.60 34.05 34.05 0.0M
2021-01-19 37.50 37.90 36.05 36.35 0.0M
2021-01-18 38.60 38.95 37.00 37.20 0.0M
2021-01-15 38.60 39.50 38.50 38.70 0.0M
2021-01-14 38.00 38.40 37.40 37.95 0.0M
2021-01-13 36.00 39.10 36.00 38.20 0.0M
2021-01-12 37.85 38.70 34.95 35.95 0.0M
2021-01-11 39.05 39.05 35.20 37.65 0.0M
2021-01-08 39.95 39.95 39.00 39.05 0.0M
2021-01-07 39.85 40.80 39.85 40.00 0.0M
2021-01-06 41.60 42.00 39.55 39.80 0.0M
2021-01-05 43.20 43.70 41.40 41.60 0.0M
2021-01-04 41.50 43.45 41.45 42.80 0.0M